Hot Features
프리미엄
iShares Russell 1000 Value (IWD)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -0.832947709394 | 194.49 | 196.44 | 192.35 | 1295039 | 194.59121165 | SP |
| 4 | -1.56 | -0.802345317081 | 194.43 | 196.44 | 190.2 | 1471088 | 193.93986892 | SP |
| 12 | -6.13 | -3.08040201005 | 199 | 199.18 | 182.71 | 2629925 | 189.90339222 | SP |
| 26 | 6.51 | 3.49323889247 | 186.36 | 200.42 | 180.37 | 2061571 | 190.30409085 | SP |
| 52 | 21.99 | 12.8686797753 | 170.88 | 200.42 | 168.85 | 1809877 | 184.02356419 | SP |
| 156 | 33.81 | 21.2561297624 | 159.06 | 200.42 | 134.09 | 2216988 | 162.63120299 | SP |
| 260 | 58.95 | 44.0188172043 | 133.92 | 200.42 | 84.11 | 2531374 | 152.22151461 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 192.87 | 0.23 | 0.12 | 193.21 | 193.76 | 192.39 | 1154621 |
| 1740180600 | 192.64 | -2.66 | -1.36 | 194.95 | 195.05 | 192.35 | 1334988 |
| 1740094200 | 195.3 | -0.91 | -0.46 | 195.63 | 195.7287 | 194.23 | 916528 |
| 1740007800 | 196.21 | 0.59 | 0.30 | 195.21 | 196.44 | 195.04 | 1330769 |
| 1739921400 | 195.62 | 1.14 | 0.59 | 194.49 | 195.675 | 194.22 | 1738291 |
| 1739575800 | 194.48 | -0.18 | -0.09 | 194.99 | 195.62 | 194.37 | 1205124 |
| 1739489400 | 194.66 | 1.51 | 0.78 | 193.75 | 194.86 | 193.2215 | 1554536 |
| 1739403000 | 193.15 | -0.96 | -0.49 | 192.51 | 193.56 | 192.13 | 1117074 |
| 1739316600 | 194.11 | 0.42 | 0.22 | 193.25 | 194.18 | 192.92 | 714668 |
| 1739230200 | 193.69 | 0.44 | 0.23 | 194.07 | 194.08 | 192.9015 | 1287268 |
| 1738971000 | 193.25 | -1.16 | -0.60 | 194.77 | 195 | 193.14 | 1373047 |
| 1738884600 | 194.41 | -0.01 | -0.01 | 195.21 | 195.3411 | 193.39 | 1148385 |
| 1738798200 | 194.42 | 1.3 | 0.67 | 193.64 | 194.51 | 192.69 | 1506548 |
| 1738711800 | 193.12 | 0.31 | 0.16 | 192.31 | 193.44 | 192.21 | 1903722 |
| 1738625400 | 192.81 | -0.73 | -0.38 | 191.02 | 193.45 | 190.2 | 2072670 |
| 1738366200 | 193.54 | -1.33 | -0.68 | 194.84 | 195.31 | 193.27 | 2388804 |
| 1738279800 | 194.87 | 1.94 | 1.01 | 194.01 | 195.4101 | 193.72 | 2292171 |
| 1738193400 | 192.93 | -0.31 | -0.16 | 193.32 | 194.4 | 192.59 | 1477737 |
| 1738107000 | 193.24 | -1.21 | -0.62 | 194.43 | 194.43 | 192.9167 | 1433720 |
| 1738020600 | 194.45 | 0.66 | 0.34 | 192.76 | 194.46 | 192.76 | 4804983 |
| 1737761400 | 193.79 | 1.14 | 0.59 | 193.61 | 194.41 | 193.41 | 2092881 |
| 1737675000 | 192.65 | 0 | 0.00 | 192.65 | 192.65 | 192.65 | 0 |
| 1737588600 | 192.65 | -1.13 | -0.58 | 193.74 | 193.74 | 192.59 | 1808651 |
| 1737502200 | 193.78 | 2.3 | 1.20 | 192.31 | 193.82 | 192.31 | 5110459 |
| 1737156600 | 191.48 | 1.35 | 0.71 | 191 | 191.95 | 190.605 | 2321251 |
| 1737070200 | 190.13 | 1.17 | 0.62 | 188.84 | 190.35 | 188.43 | 6829740 |
| 1736983800 | 188.96 | 2.14 | 1.15 | 189.51 | 189.66 | 188.3608 | 1696851 |
| 1736897400 | 186.82 | 1.6 | 0.86 | 185.81 | 186.91 | 185.26 | 1581180 |
| 1736811000 | 185.22 | 1.65 | 0.90 | 183.05 | 185.27 | 182.97 | 4151274 |
| 1736551800 | 183.57 | -2.66 | -1.43 | 185.27 | 185.6 | 183.35 | 4502399 |
| 1736379000 | 186.23 | 0.21 | 0.11 | 185.76 | 186.3299 | 184.57 | 2237401 |
| 1736292600 | 186.02 | -0.28 | -0.15 | 187.15 | 187.5 | 185.42 | 1727788 |
| 1736206200 | 186.3 | -0.21 | -0.11 | 187.23 | 188.13 | 186.01 | 3520546 |
| 1735947000 | 186.51 | 1.75 | 0.95 | 185.58 | 186.73 | 184.75 | 2526437 |
| 1735860600 | 184.76 | -0.37 | -0.20 | 186.14 | 186.63 | 183.96 | 3043369 |
| 1735687800 | 185.13 | 0.48 | 0.26 | 185.41 | 185.88 | 184.36 | 4460474 |
| 1735601400 | 184.65 | -1.86 | -1.00 | 185.09 | 185.42 | 183.41 | 2996141 |
| 1735342200 | 186.51 | -1.17 | -0.62 | 186.77 | 187.8999 | 185.6508 | 5182804 |
| 1735255800 | 187.68 | 0.32 | 0.17 | 186.7 | 187.83 | 186.48 | 2308045 |
| 1735077840 | 187.36 | 1.53 | 0.82 | 185.95 | 187.405 | 185.62 | 1821963 |
| 1734996600 | 185.83 | 0.29 | 0.16 | 185 | 186 | 184.08 | 3292115 |
| 1734737400 | 185.54 | 2.31 | 1.26 | 182.99 | 186.67 | 182.71 | 5554468 |
| 1734651000 | 183.23 | -0.55 | -0.30 | 184.75 | 185.7 | 183.2 | 5212762 |
| 1734564600 | 183.78 | -4.99 | -2.64 | 188.9 | 189.28 | 183.64 | 4518998 |
| 1734478200 | 188.77 | -2.31 | -1.21 | 189.28 | 189.61 | 188.395 | 3500727 |
| 1734391800 | 191.08 | -0.95 | -0.49 | 192.07 | 192.52 | 190.88 | 8236354 |
| 1734132600 | 192.03 | -0.54 | -0.28 | 192.68 | 192.68 | 191.65 | 2236524 |
| 1734046200 | 192.57 | -0.83 | -0.43 | 193.47 | 193.65 | 192.53 | 1922253 |
| 1733959800 | 193.4 | -0.4 | -0.21 | 194.4 | 194.4 | 193.37 | 2738885 |
| 1733873400 | 193.8 | -0.9 | -0.46 | 194.7 | 194.78 | 193.26 | 2287087 |
| 1733787000 | 194.7 | -1.22 | -0.62 | 196.2 | 196.44 | 194.615 | 2101693 |
| 1733527800 | 195.92 | -0.67 | -0.34 | 196.96 | 197.18 | 195.73 | 2080126 |
| 1733441400 | 196.59 | -0.78 | -0.40 | 197.33 | 197.67 | 196.5 | 1772559 |
| 1733355000 | 197.37 | -0.23 | -0.12 | 197.72 | 197.77 | 196.61 | 2077178 |
| 1733268600 | 197.6 | -1.01 | -0.51 | 199 | 199.18 | 197.55 | 1808912 |
| 1733182200 | 198.61 | -1.18 | -0.59 | 199.77 | 199.969 | 198.18 | 3054583 |
| 1732917840 | 199.79 | 0.47 | 0.24 | 199.63 | 200.42 | 199.56 | 1001258 |
| 1732750200 | 199.32 | 0.2 | 0.10 | 199.69 | 200.4 | 199.23 | 1595361 |
| 1732663800 | 199.12 | -0.05 | -0.03 | 199.15 | 199.365 | 198.16 | 1935790 |
| 1732577400 | 199.17 | 1.46 | 0.74 | 198.84 | 199.98 | 198.73 | 2137846 |
